1,802.00
+18(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,799 | 1,802 | 1,802 | 1,807.5 | 1,784.5 | 4.2M |
| February 19, 2026 | 1,823.5 | 1,784 | 1,784 | 1,830 | 1,775 | 2.62M |
| February 18, 2026 | 1,770 | 1,809.5 | 1,809.5 | 1,815.04 | 1,769.5 | 3.79M |
| February 17, 2026 | 1,731.5 | 1,766.5 | 1,766.5 | 1,767 | 1,728.5 | 4.39M |
| February 16, 2026 | 1,747 | 1,741 | 1,741 | 1,761 | 1,736 | 2.6M |
| February 13, 2026 | 1,739 | 1,718.5 | 1,718.5 | 1,756 | 1,686.5 | 6.28M |
| February 12, 2026 | 1,833.5 | 1,730 | 1,730 | 1,833.5 | 1,730 | 7.23M |
| February 11, 2026 | 1,825 | 1,814.5 | 1,814.5 | 1,829 | 1,780.5 | 5.47M |
| February 10, 2026 | 1,860 | 1,790 | 1,790 | 1,861.5 | 1,786 | 6.48M |
| February 09, 2026 | 1,905 | 1,899 | 1,899 | 1,909.5 | 1,846.29 | 5.06M |
| February 06, 2026 | 1,867 | 1,881.5 | 1,881.5 | 1,886.5 | 1,843.5 | 1.78M |
| February 05, 2026 | 1,880 | 1,847 | 1,847 | 1,918 | 1,838.94 | 4.31M |
| February 04, 2026 | 1,900 | 1,857 | 1,857 | 1,910 | 1,857 | 5.92M |
| February 03, 2026 | 1,920 | 1,879 | 1,879 | 1,924 | 1,866.5 | 4.79M |
| February 02, 2026 | 1,831.5 | 1,906 | 1,906 | 1,906 | 1,829 | 2.41M |
| January 30, 2026 | 1,854.5 | 1,862 | 1,862 | 1,875 | 1,846.5 | 3.99M |
| January 29, 2026 | 1,862.5 | 1,838.5 | 1,838.5 | 1,869 | 1,825 | 2.72M |
| January 28, 2026 | 1,863 | 1,841.5 | 1,841.5 | 1,864.68 | 1,833 | 2.73M |
| January 27, 2026 | 1,849.5 | 1,854 | 1,854 | 1,862 | 1,840 | 4.39M |
| January 26, 2026 | 1,829 | 1,833.5 | 1,833.5 | 1,840.5 | 1,824.5 | 2.89M |
| January 23, 2026 | 1,853 | 1,829 | 1,829 | 1,865 | 1,829 | 2.08M |
| January 22, 2026 | 1,854 | 1,854.5 | 1,854.5 | 1,874 | 1,853.5 | 3.74M |
| January 21, 2026 | 1,830.5 | 1,833.5 | 1,833.5 | 1,841.8 | 1,808 | 2.14M |
| January 20, 2026 | 1,852.5 | 1,838 | 1,838 | 1,854 | 1,827.8 | 4.63M |
| January 19, 2026 | 1,859.5 | 1,873 | 1,873 | 1,878.65 | 1,850 | 1.91M |
| January 16, 2026 | 1,849 | 1,878.5 | 1,878.5 | 1,878.5 | 1,848 | 5.47M |
| January 15, 2026 | 1,850 | 1,850.5 | 1,850.5 | 1,865.15 | 1,846.5 | 2.88M |
| January 14, 2026 | 1,826 | 1,836.5 | 1,836.5 | 1,850 | 1,823 | 2.47M |
| January 13, 2026 | 1,825 | 1,832 | 1,832 | 1,835 | 1,816.5 | 3.43M |
| January 12, 2026 | 1,775.5 | 1,824 | 1,824 | 1,826 | 1,763 | 2.54M |
| January 09, 2026 | 1,817.5 | 1,794.5 | 1,794.5 | 1,818 | 1,787 | 2.92M |
| January 08, 2026 | 1,791 | 1,806.5 | 1,806.5 | 1,814 | 1,781.5 | 12.48M |
| January 07, 2026 | 1,830.5 | 1,790 | 1,790 | 1,834.5 | 1,790 | 5.05M |
| January 06, 2026 | 1,867 | 1,836.5 | 1,836.5 | 1,873 | 1,836.5 | 3.21M |
| January 05, 2026 | 1,859.5 | 1,855.5 | 1,855.5 | 1,875.5 | 1,847 | 3.21M |
| January 02, 2026 | 1,825 | 1,844 | 1,844 | 1,855.5 | 1,824.5 | 2.36M |
| December 31, 2025 | 1,829.5 | 1,822 | 1,822 | 1,832.5 | 1,821.5 | 946,485 |
| December 30, 2025 | 1,798.5 | 1,826 | 1,826 | 1,835 | 1,797.5 | 2.77M |
| December 29, 2025 | 1,795.5 | 1,805 | 1,805 | 1,814 | 1,795.5 | 3.02M |
| December 24, 2025 | 1,800.5 | 1,805.5 | 1,805.5 | 1,812.5 | 1,798.5 | 798,108 |
| December 23, 2025 | 1,794 | 1,806.5 | 1,806.5 | 1,812 | 1,790 | 2.5M |
| December 22, 2025 | 1,800 | 1,794.5 | 1,794.5 | 1,803.5 | 1,780 | 3.81M |
| December 19, 2025 | 1,805 | 1,788.5 | 1,788.5 | 1,808.5 | 1,779 | 20.24M |
| December 18, 2025 | 1,765 | 1,773.5 | 1,773.5 | 1,779.5 | 1,750.5 | 4.58M |
| December 17, 2025 | 1,771.5 | 1,763 | 1,763 | 1,804.5 | 1,763 | 8.43M |
| December 16, 2025 | 1,751.5 | 1,753.5 | 1,753.5 | 1,764.5 | 1,742.5 | 1.92M |
| December 15, 2025 | 1,741 | 1,760.5 | 1,760.5 | 1,774.5 | 1,740.5 | 3.47M |
| December 12, 2025 | 1,746.5 | 1,732 | 1,732 | 1,767 | 1,726.5 | 2.16M |
| December 11, 2025 | 1,700 | 1,717 | 1,717 | 1,730 | 1,700 | 8.56M |
| December 10, 2025 | 1,696 | 1,703.5 | 1,703.5 | 1,705.5 | 1,679 | 4.68M |
| December 09, 2025 | 1,641 | 1,669 | 1,669 | 1,669 | 1,639.5 | 3.98M |
| December 08, 2025 | 1,621.5 | 1,656 | 1,656 | 1,656 | 1,621 | 5.42M |
| December 05, 2025 | 1,664.5 | 1,634.5 | 1,634.5 | 1,675 | 1,634.5 | 2.6M |
| December 04, 2025 | 1,670 | 1,662 | 1,662 | 1,670 | 1,648 | 2.56M |
| December 03, 2025 | 1,688.5 | 1,660.5 | 1,660.5 | 1,700 | 1,660.5 | 3.73M |
| December 02, 2025 | 1,682 | 1,700.5 | 1,700.5 | 1,709.5 | 1,679 | 5.24M |
| December 01, 2025 | 1,675.5 | 1,681 | 1,681 | 1,688.5 | 1,667.5 | 6.94M |
| November 28, 2025 | 1,650 | 1,673.5 | 1,673.5 | 1,683 | 1,650 | 6.01M |
| November 27, 2025 | 1,632 | 1,666 | 1,666 | 1,666 | 1,632 | 2.6M |
| November 26, 2025 | 1,594 | 1,645 | 1,645 | 1,654.75 | 1,593.5 | 8.99M |